|
 Dover Corporation - [Ticker: DOV] |     | | Last Trade | 84.79 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | +0.75 (+1.01%) | Open | 84.20 | | High | 84.91 | Low | 83.95 | | Volume | 690,073 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 94.81 x 300 - 94.83 x 100 | | Former Close | 84.04 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | DOV quotes from 2000-01-01 to 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-09-02 | 1,136,500 | 72.97 | 73.16 | 72.50 | 72.75 | 00:00:00 | | 2016-09-07 | 1,252,800 | 71.97 | 72.16 | 71.48 | 71.72 | 00:00:00 | | 2016-09-08 | 1,254,000 | 71.62 | 72.68 | 71.33 | 72.54 | 00:00:00 | | 2016-09-15 | 1,411,100 | 67.65 | 68.95 | 67.41 | 68.60 | 00:00:00 | | 2016-09-16 | 1,474,300 | 68.27 | 68.36 | 67.61 | 67.94 | 00:00:00 | | 2016-09-22 | 1,061,800 | 71.44 | 71.67 | 70.95 | 71.55 | 00:00:00 | | 2016-09-23 | 946,600 | 71.26 | 71.53 | 69.55 | 69.58 | 00:00:00 | | 2016-09-26 | 1,167,000 | 69.32 | 69.53 | 68.82 | 68.88 | 00:00:00 | | 2016-09-27 | 1,628,100 | 68.44 | 69.45 | 68.35 | 69.45 | 00:00:00 | | 2016-09-28 | 1,303,600 | 69.73 | 71.55 | 69.68 | 71.47 | 00:00:00 | | 2016-10-03 | 1,161,500 | 73.27 | 74.23 | 73.25 | 73.52 | 00:00:00 | | 2016-10-04 | 1,343,300 | 73.61 | 73.75 | 72.24 | 72.61 | 00:00:00 | | 2016-10-05 | 932,300 | 73.17 | 74.30 | 73.08 | 73.68 | 00:00:00 | | 2016-10-11 | 2,935,600 | 66.16 | 68.15 | 66.16 | 66.91 | 00:00:00 | | 2016-10-12 | 1,559,600 | 66.96 | 67.48 | 66.72 | 67.29 | 00:00:00 | | 2016-10-13 | 1,870,000 | 66.41 | 66.72 | 65.86 | 66.64 | 00:00:00 | | 2016-10-14 | 1,750,800 | 67.00 | 68.11 | 66.80 | 67.78 | 00:00:00 | | 2016-10-24 | 980,600 | 69.21 | 69.44 | 68.53 | 68.95 | 00:00:00 | | 2016-10-25 | 1,386,600 | 68.86 | 69.02 | 67.91 | 67.97 | 00:00:00 | | 2016-10-26 | 1,041,100 | 67.68 | 69.38 | 67.53 | 68.58 | 00:00:00 | | 2016-10-31 | 1,628,400 | 68.17 | 68.30 | 66.86 | 66.89 | 00:00:00 | | 2016-11-11 | 1,862,300 | 71.16 | 72.22 | 70.69 | 70.94 | 00:00:00 | | 2016-11-16 | 929,600 | 70.99 | 71.27 | 70.07 | 70.67 | 00:00:00 | | 2016-11-17 | 1,154,800 | 70.70 | 70.98 | 69.95 | 70.14 | 00:00:00 | | 2016-11-18 | 952,100 | 70.14 | 70.32 | 69.50 | 70.16 | 00:00:00 | | 2016-11-25 | 436,600 | 72.28 | 72.48 | 71.66 | 72.28 | 00:00:00 | | 2016-11-29 | 1,249,300 | 70.18 | 70.18 | 68.10 | 69.78 | 00:00:00 | | 2016-11-30 | 2,827,300 | 72.85 | 74.31 | 71.97 | 72.61 | 00:00:00 | | 2016-12-06 | 2,115,200 | 74.20 | 74.78 | 73.61 | 74.72 | 00:00:00 | | 2016-12-07 | 1,181,400 | 74.88 | 76.73 | 74.62 | 76.70 | 00:00:00 | | 2016-12-13 | 976,600 | 77.14 | 77.91 | 76.84 | 77.13 | 00:00:00 | | 2016-12-14 | 948,700 | 76.32 | 77.43 | 75.54 | 75.64 | 00:00:00 | | 2016-12-15 | 788,100 | 75.19 | 76.72 | 75.01 | 76.03 | 00:00:00 | | 2016-12-16 | 1,597,500 | 76.06 | 76.98 | 75.34 | 75.58 | 00:00:00 | | 2016-12-21 | 536,000 | 76.19 | 76.55 | 75.48 | 75.89 | 00:00:00 | | 2016-12-22 | 594,100 | 75.78 | 75.90 | 75.32 | 75.60 | 00:00:00 | | 2016-12-27 | 544,200 | 75.72 | 76.56 | 75.72 | 76.32 | 00:00:00 | | 2016-12-28 | 1,117,700 | 76.30 | 76.74 | 75.18 | 75.31 | 00:00:00 | | 2016-12-29 | 426,300 | 75.53 | 75.94 | 74.91 | 75.19 | 00:00:00 | | 2017-01-03 | 1,323,100 | 76.31 | 77.53 | 75.42 | 76.42 | 00:00:00 | | 2017-01-06 | 2,222,900 | 77.33 | 78.96 | 77.24 | 77.72 | 00:00:00 | | 2017-01-09 | 1,026,700 | 77.63 | 77.90 | 76.44 | 76.72 | 00:00:00 | | 2017-01-17 | 1,309,000 | 79.20 | 79.46 | 77.97 | 78.18 | 00:00:00 | | 2017-01-18 | 965,800 | 78.05 | 78.92 | 78.05 | 78.40 | 00:00:00 | | 2017-01-19 | 1,179,700 | 78.74 | 79.22 | 77.69 | 78.25 | 00:00:00 | | 2017-01-23 | 855,800 | 78.68 | 79.14 | 77.71 | 78.47 | 00:00:00 | | 2017-01-31 | 2,881,000 | 78.25 | 78.35 | 76.90 | 77.75 | 00:00:00 | | 2017-02-01 | 1,237,900 | 78.31 | 78.84 | 77.31 | 78.22 | 00:00:00 | | 2017-02-02 | 867,900 | 77.90 | 78.19 | 77.32 | 77.80 | 00:00:00 | | 2017-02-07 | 1,065,900 | 78.30 | 78.83 | 77.25 | 77.65 | 00:00:00 | | 2017-02-08 | 1,109,100 | 77.44 | 77.89 | 76.72 | 77.76 | 00:00:00 | | 2017-02-14 | 701,100 | 78.80 | 79.75 | 78.80 | 79.75 | 00:00:00 | | 2017-02-15 | 662,100 | 79.51 | 80.20 | 79.32 | 80.15 | 00:00:00 | | 2017-02-16 | 798,200 | 80.29 | 80.29 | 79.26 | 79.98 | 00:00:00 | | 2017-02-17 | 1,000,600 | 79.53 | 79.94 | 78.94 | 79.94 | 00:00:00 | | 2017-02-22 | 1,912,400 | 79.84 | 81.86 | 79.84 | 80.92 | 00:00:00 | | 2017-02-23 | 1,448,800 | 81.41 | 81.69 | 79.93 | 80.29 | 00:00:00 | | 2017-03-06 | 841,400 | 79.14 | 80.58 | 79.11 | 80.44 | 00:00:00 | | 2017-03-07 | 876,600 | 80.53 | 80.53 | 79.33 | 79.39 | 00:00:00 | | 2017-03-08 | 2,442,900 | 79.39 | 80.02 | 77.20 | 77.25 | 00:00:00 | | 2017-03-13 | 1,110,000 | 76.64 | 77.67 | 76.64 | 77.63 | 00:00:00 | | 2017-03-28 | 786,000 | 77.79 | 79.65 | 77.51 | 79.33 | 00:00:00 | | 2017-03-29 | 989,600 | 79.35 | 80.30 | 79.13 | 79.96 | 00:00:00 | | 2017-04-05 | 1,441,200 | 81.77 | 81.97 | 79.98 | 80.19 | 00:00:00 | | 2017-04-06 | 948,600 | 80.19 | 81.34 | 79.82 | 80.67 | 00:00:00 | | 2017-04-07 | 881,000 | 80.57 | 80.89 | 80.00 | 80.13 | 00:00:00 | | 2017-04-21 | 2,118,500 | 79.95 | 80.11 | 78.05 | 79.32 | 00:00:00 | | 2017-05-02 | 1,378,600 | 78.94 | 79.60 | 77.50 | 77.83 | 00:00:00 | | 2017-05-03 | 1,386,000 | 77.62 | 77.66 | 76.56 | 77.43 | 00:00:00 | | 2017-05-09 | 1,745,200 | 78.78 | 79.71 | 78.36 | 79.43 | 00:00:00 | | 2017-05-10 | 1,775,400 | 79.59 | 81.06 | 79.36 | 80.05 | 00:00:00 | | 2017-05-11 | 1,020,200 | 79.78 | 79.99 | 78.71 | 79.89 | 00:00:00 | | 2017-05-12 | 1,630,500 | 79.64 | 80.22 | 79.44 | 79.60 | 00:00:00 | | 2017-05-15 | 2,230,760 | 80.60 | 82.04 | 80.60 | 81.32 | 00:00:00 | | 2017-05-16 | 1,576,272 | 81.29 | 81.63 | 80.54 | 81.19 | 00:00:00 | | 2017-05-17 | 1,410,581 | 79.93 | 81.08 | 79.85 | 80.31 | 00:00:00 | | 2017-05-18 | 1,332,078 | 79.92 | 81.60 | 79.03 | 80.83 | 00:00:00 | | 2017-05-19 | 2,485,594 | 81.37 | 83.59 | 81.29 | 83.14 | 00:00:00 | | 2017-05-22 | 1,176,708 | 83.49 | 84.40 | 82.92 | 83.15 | 00:00:00 | | 2017-05-23 | 1,439,020 | 83.36 | 83.95 | 82.70 | 83.50 | 00:00:00 | | 2017-05-24 | 1,254,700 | 83.46 | 83.78 | 82.98 | 83.24 | 00:00:00 | | 2017-05-25 | 2,063,711 | 83.34 | 84.04 | 81.93 | 82.29 | 00:00:00 | | 2017-05-26 | 1,121,452 | 81.75 | 82.55 | 81.61 | 82.50 | 00:00:00 | | 2017-05-30 | 975,608 | 82.25 | 83.53 | 81.78 | 83.39 | 00:00:00 | | 2017-05-31 | 1,663,099 | 82.99 | 83.13 | 81.64 | 82.55 | 00:00:00 | | 2017-06-01 | 1,055,659 | 83.09 | 84.18 | 82.54 | 83.55 | 00:00:00 | | 2017-06-02 | 1,677,055 | 83.48 | 83.73 | 82.85 | 83.15 | 00:00:00 | | 2017-06-05 | 1,321,309 | 83.06 | 83.83 | 82.96 | 83.43 | 00:00:00 | | 2017-06-06 | 1,384,755 | 82.96 | 83.80 | 82.64 | 83.71 | 00:00:00 | | 2017-06-07 | 2,185,090 | 83.84 | 83.94 | 81.04 | 81.62 | 00:00:00 | | 2017-06-08 | 1,789,181 | 82.58 | 83.47 | 81.98 | 82.38 | 00:00:00 | | 2017-06-09 | 1,307,028 | 82.44 | 83.44 | 82.43 | 83.02 | 00:00:00 | | 2017-06-12 | 1,241,838 | 83.36 | 83.90 | 82.23 | 82.85 | 00:00:00 | | 2017-06-13 | 1,058,089 | 83.02 | 83.54 | 82.50 | 83.47 | 00:00:00 | | 2017-06-14 | 1,640,913 | 83.49 | 83.49 | 81.45 | 81.80 | 00:00:00 | | 2017-06-15 | 1,299,131 | 81.20 | 82.57 | 81.20 | 82.38 | 00:00:00 | | 2017-06-16 | 1,468,561 | 82.18 | 82.95 | 81.82 | 82.94 | 00:00:00 | | 2017-06-19 | 1,290,262 | 83.33 | 83.50 | 82.37 | 83.05 | 00:00:00 | | 2017-06-20 | 1,436,505 | 82.17 | 82.25 | 80.58 | 80.95 | 00:00:00 | | 2017-06-21 | 2,827,254 | 80.63 | 80.63 | 77.31 | 77.65 | 00:00:00 | | 2017-06-22 | 2,279,698 | 77.77 | 78.25 | 76.86 | 77.74 | 00:00:00 | | 2017-06-23 | 2,064,596 | 77.71 | 78.60 | 77.46 | 78.51 | 00:00:00 | | 2017-06-26 | 1,866,235 | 78.72 | 79.30 | 78.24 | 78.70 | 00:00:00 | | 2017-06-27 | 935,039 | 78.69 | 79.10 | 78.02 | 78.14 | 00:00:00 | | 2017-06-28 | 990,640 | 78.84 | 79.52 | 78.67 | 79.30 | 00:00:00 | | 2017-06-29 | 837,105 | 79.53 | 79.74 | 78.42 | 78.78 | 00:00:00 | | 2017-06-30 | 1,785,337 | 79.32 | 80.93 | 79.26 | 80.22 | 00:00:00 | | 2017-07-03 | 795,899 | 80.78 | 82.24 | 80.21 | 82.00 | 00:00:00 | | 2017-07-05 | 2,290,455 | 81.99 | 82.35 | 80.97 | 81.62 | 00:00:00 | | 2017-07-06 | 2,109,422 | 81.59 | 83.44 | 81.59 | 82.21 | 00:00:00 | | 2017-07-07 | 1,494,816 | 82.02 | 83.27 | 81.97 | 83.17 | 00:00:00 | | 2017-07-10 | 1,471,262 | 83.18 | 83.90 | 83.06 | 83.33 | 00:00:00 | | 2017-07-11 | 1,266,413 | 83.31 | 83.75 | 82.68 | 83.21 | 00:00:00 | | 2017-07-12 | 882,503 | 83.93 | 84.66 | 83.69 | 84.40 | 00:00:00 | | 2017-07-13 | 1,181,625 | 84.61 | 84.64 | 83.64 | 83.73 | 00:00:00 | | 2017-07-14 | 1,453,438 | 83.89 | 84.68 | 83.67 | 84.32 | 00:00:00 | | 2017-07-17 | 881,081 | 84.46 | 84.94 | 84.15 | 84.47 | 00:00:00 | | 2017-07-18 | 1,088,268 | 84.36 | 84.56 | 83.87 | 84.46 | 00:00:00 | | 2017-07-19 | 2,400,655 | 84.63 | 85.31 | 83.92 | 85.20 | 00:00:00 | | 2017-07-20 | 2,352,949 | 85.00 | 85.20 | 83.00 | 83.17 | 00:00:00 | | 2017-07-21 | 1,182,302 | 82.69 | 83.20 | 81.91 | 82.87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
